Spot 1164.71
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 227.25 | 237.90 | 232.57 | +0.98 | 34.9% | 935 | 34.9% | -0.02 | — | — | 2.96 | — |
| — | 212.60 | 224.00 | 218.30 | +0.97 | 34.3% | 950 | 34.3% | -0.03 | 1.30 | 0.58 | 2.03 | — |
| — | 193.15 | 204.05 | 198.60 | +0.96 | 33.7% | 970 | 33.7% | -0.04 | 1.95 | 1.14 | 2.75 | — |
| — | 179.80 | 190.45 | 185.12 | +0.95 | 33.2% | 985 | 33.2% | -0.05 | 2.65 | 1.66 | 3.65 | — |
| — | 165.35 | 175.70 | 170.53 | +0.93 | 32.8% | 1000 | 32.8% | -0.07 | 2.95 | 2.05 | 3.85 | — |
| — | 152.05 | 162.25 | 157.15 | +0.91 | 32.4% | 1015 | 32.4% | -0.09 | 5.12 | 2.29 | 7.95 | 1 |
| — | 138.40 | 149.95 | 144.18 | +0.89 | 32.1% | 1030 | 32.1% | -0.11 | 4.73 | 2.81 | 6.65 | — |
| — | 124.95 | 135.80 | 130.38 | +0.86 | 31.8% | 1045 | 31.8% | -0.14 | 5.97 | 3.75 | 8.20 | — |
| — | 118.05 | 127.35 | 122.70 | +0.84 | 31.6% | 1055 | 31.6% | -0.17 | 7.25 | 4.40 | 10.10 | — |
| — | 105.25 | 115.55 | 110.40 | +0.80 | 31.4% | 1070 | 31.4% | -0.20 | 9.78 | 5.25 | 14.30 | — |
| — | 96.05 | 107.60 | 101.83 | +0.77 | 31.3% | 1080 | 31.3% | -0.23 | 11.85 | 9.65 | 14.05 | — |
| — | 87.40 | 99.90 | 93.65 | +0.75 | 31.2% | 1090 | 31.2% | -0.26 | 12.50 | 7.70 | 17.30 | — |
| — | 84.70 | 96.15 | 90.42 | +0.73 | 31.1% | 1095 | 31.1% | -0.28 | 15.85 | 13.40 | 18.30 | — |
| — | 76.80 | 87.60 | 82.20 | +0.70 | 31.0% | 1105 | 31.0% | -0.31 | 17.12 | 12.80 | 21.45 | — |
| — | 73.90 | 84.00 | 78.95 | +0.68 | 31.0% | 1110 | 31.0% | -0.32 | 20.00 | 13.75 | 26.25 | — |
| — | 70.65 | 80.75 | 75.70 | +0.67 | 31.0% | 1115 | 31.0% | -0.34 | 20.52 | 15.55 | 25.50 | — |
| — | 69.70 | 76.30 | 73.00 | +0.65 | 30.9% | 1120 | 30.9% | -0.35 | 22.80 | 19.70 | 25.90 | — |
| — | 66.75 | 73.95 | 70.35 | +0.63 | 30.9% | 1125 | 30.9% | -0.37 | 24.45 | 19.95 | 28.95 | — |
| — | 60.90 | 70.40 | 65.65 | +0.62 | 30.9% | 1130 | 30.9% | -0.39 | 25.25 | 20.25 | 30.25 | — |
| — | 58.20 | 66.65 | 62.42 | +0.60 | 30.9% | 1135 | 30.9% | -0.41 | 28.35 | 25.90 | 30.80 | 10 |
| — | 56.25 | 61.25 | 58.75 | +0.58 | 30.9% | 1140 | 30.9% | -0.42 | 31.30 | 28.25 | 34.35 | — |
| — | 52.90 | 61.00 | 56.95 | +0.56 | 30.8% | 1145 | 30.8% | -0.45 | 32.25 | 29.20 | 35.30 | — |
| — | 50.25 | 58.15 | 54.20 | +0.55 | 30.8% | 1150 | 30.8% | -0.46 | 35.27 | 31.25 | 39.30 | — |
| — | 46.95 | 56.40 | 51.67 | +0.52 | 30.8% | 1155 | 30.8% | -0.48 | 35.58 | 31.25 | 39.90 | — |
| — | 42.75 | 56.05 | 49.40 | +0.51 | 30.8% | 1160 | 30.8% | -0.50 | 38.27 | 34.20 | 42.35 | — |
| — | 40.40 | 49.80 | 45.10 | +0.49 | 30.8% | 1165 | 30.8% | -0.51 | 42.35 | 39.20 | 45.50 | — |
| — | 37.45 | 47.30 | 42.38 | +0.47 | 30.8% | 1170 | 30.8% | -0.53 | 43.25 | 38.90 | 47.60 | — |
| — | 38.55 | 45.15 | 41.85 | +0.45 | 30.8% | 1175 | 30.8% | -0.55 | 47.20 | 44.70 | 49.70 | — |
| — | 35.45 | 43.60 | 39.52 | +0.44 | 30.9% | 1180 | 30.9% | -0.57 | 49.02 | 43.35 | 54.70 | — |
| — | 30.25 | 41.40 | 35.83 | +0.42 | 30.9% | 1185 | 30.9% | -0.58 | 51.45 | 47.60 | 55.30 | — |
| — | 30.80 | 38.30 | 34.55 | +0.40 | 30.9% | 1190 | 30.9% | -0.60 | 53.52 | 49.40 | 57.65 | — |
| — | 29.15 | 37.75 | 33.45 | +0.38 | 30.9% | 1195 | 30.9% | -0.62 | 57.70 | 52.00 | 63.40 | — |
| — | 22.90 | 36.30 | 29.60 | +0.37 | 30.9% | 1200 | 30.9% | -0.64 | 60.40 | 56.15 | 64.65 | — |
| — | 26.10 | 31.60 | 28.85 | +0.36 | 30.9% | 1205 | 30.9% | -0.65 | 63.40 | 58.80 | 68.00 | — |
| — | 24.05 | 29.80 | 26.93 | +0.34 | 31.0% | 1210 | 31.0% | -0.67 | 67.33 | 61.90 | 72.75 | — |
| — | 22.30 | 30.15 | 26.23 | +0.32 | 31.0% | 1215 | 31.0% | -0.68 | 69.78 | 65.15 | 74.40 | — |
| — | 17.75 | 26.35 | 22.05 | +0.31 | 31.0% | 1220 | 31.0% | -0.70 | 74.10 | 68.60 | 79.60 | — |
| — | 19.55 | 24.45 | 22.00 | +0.30 | 31.0% | 1225 | 31.0% | -0.71 | 77.62 | 74.05 | 81.20 | — |
| — | 16.30 | 25.40 | 20.85 | +0.28 | 31.1% | 1230 | 31.1% | -0.73 | 81.67 | 76.65 | 86.70 | — |
| — | 14.45 | 23.90 | 19.18 | +0.26 | 31.1% | 1235 | 31.1% | -0.74 | 84.47 | 81.30 | 87.65 | — |
| — | 13.30 | 25.30 | 19.30 | +0.25 | 31.2% | 1240 | 31.2% | -0.76 | 89.05 | 83.95 | 94.15 | — |
| — | 10.05 | 20.95 | 15.50 | +0.24 | 31.2% | 1245 | 31.2% | -0.77 | 92.70 | 88.10 | 97.30 | — |
| — | 11.45 | 17.65 | 14.55 | +0.23 | 31.2% | 1250 | 31.2% | -0.78 | 97.95 | 91.05 | 104.85 | — |
| — | 11.45 | 20.00 | 15.72 | +0.21 | 31.3% | 1255 | 31.3% | -0.80 | 98.88 | 92.25 | 105.50 | 1 |
| — | 9.50 | 15.20 | 12.35 | +0.20 | 31.3% | 1260 | 31.3% | -0.81 | 104.78 | 102.30 | 107.25 | — |
| — | 10.85 | 19.15 | 15.00 | +0.19 | 31.4% | 1265 | 31.4% | -0.82 | 109.10 | 102.70 | 115.50 | — |
| — | 6.05 | 15.80 | 10.93 | +0.17 | 31.5% | 1275 | 31.5% | -0.84 | 117.78 | 111.25 | 124.30 | — |
| — | 4.90 | 13.75 | 9.32 | +0.15 | 31.6% | 1285 | 31.6% | -0.86 | 124.78 | 120.00 | 129.55 | — |
| — | 4.50 | 13.65 | 9.07 | +0.13 | 31.7% | 1295 | 31.7% | -0.88 | 134.90 | 128.90 | 140.90 | — |
| — | 4.55 | 8.25 | 6.40 | +0.12 | 31.9% | 1305 | 31.9% | -0.90 | 142.62 | 137.95 | 147.30 | — |
| — | 4.95 | 9.00 | 6.97 | +0.11 | 32.0% | 1315 | 32.0% | -0.92 | 154.07 | 147.70 | 160.45 | — |
| — | 3.85 | 7.80 | 5.83 | +0.09 | 32.2% | 1330 | 32.2% | -0.94 | 166.65 | 161.80 | 171.50 | — |
| — | — | 12.35 | — | +0.07 | 32.3% | 1340 | 32.3% | -0.95 | 176.00 | 168.80 | 183.20 | — |
| — | 1.84 | 4.50 | 3.17 | +0.06 | 32.7% | 1360 | 32.7% | -0.97 | 197.00 | 190.65 | 203.35 | — |
| — | 1.35 | 3.60 | 2.48 | +0.04 | 33.0% | 1380 | 33.0% | -0.99 | 216.60 | 210.25 | 222.95 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.